Yamana Gold (TSX: YRI )

5.970 CAD +0.020 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 5.760 6.020 5.760 5.950 2,993,119 +0.27(+4.75%)
Apr 14, 2021 5.770 5.790 5.650 5.680 1,815,912 -0.12(-2.07%)
Apr 13, 2021 5.760 5.870 5.750 5.800 1,924,703 +0.09(+1.58%)
Apr 12, 2021 5.820 5.820 5.680 5.710 1,659,373 -0.12(-2.06%)
Apr 09, 2021 5.790 5.890 5.750 5.830 2,887,853 -0.07(-1.19%)
Apr 08, 2021 5.800 5.950 5.800 5.900 3,140,483 +0.19(+3.33%)
Apr 07, 2021 5.780 5.840 5.680 5.710 1,869,241 -0.09(-1.55%)
Apr 06, 2021 5.610 5.840 5.590 5.800 2,800,386 +0.23(+4.13%)
Apr 05, 2021 5.650 5.690 5.510 5.570 2,661,585 -0.09(-1.59%)
Apr 01, 2021 5.660 5.660 5.660 0 +0.20(+3.66%)
Mar 31, 2021 5.380 5.540 5.360 5.460 3,803,616 +0.11(+2.06%)
Mar 30, 2021 5.420 5.480 5.320 5.350 2,084,390 -0.25(-4.46%)
Mar 29, 2021 5.570 5.610 5.450 5.600 1,762,496 -0.05(-0.88%)
Mar 26, 2021 5.550 5.670 5.550 5.650 1,682,448 +0.06(+1.07%)
Mar 25, 2021 5.590 5.650 5.490 5.590 1,888,291 -0.03(-0.53%)
Mar 24, 2021 5.660 5.720 5.590 5.620 1,942,115 -0.03(-0.53%)
Mar 23, 2021 5.690 5.720 5.540 5.650 1,974,571 -0.07(-1.22%)
Mar 22, 2021 5.710 5.810 5.680 5.720 2,159,053 -0.04(-0.69%)
Mar 19, 2021 5.690 5.780 5.610 5.760 4,158,798 +0.12(+2.13%)
Mar 18, 2021 5.690 5.770 5.630 5.640 2,364,485 -0.14(-2.42%)
Mar 17, 2021 5.590 5.880 5.530 5.780 3,122,184 +0.16(+2.85%)
Mar 16, 2021 5.680 5.700 5.580 5.620 1,477,542 -0.05(-0.88%)
Mar 15, 2021 5.620 5.710 5.580 5.670 2,196,755 +0.10(+1.80%)
Mar 12, 2021 5.480 5.630 5.460 5.570 2,234,219 -0.02(-0.36%)
Mar 11, 2021 5.620 5.680 5.520 5.590 2,140,412 +0.03(+0.54%)
Mar 10, 2021 5.680 5.680 5.520 5.560 2,256,438 -0.04(-0.71%)
Mar 09, 2021 5.590 5.680 5.490 5.600 3,808,498 +0.19(+3.51%)
Mar 08, 2021 5.380 5.490 5.330 5.410 2,537,914 -0.05(-0.92%)
Mar 05, 2021 5.410 5.520 5.260 5.460 2,444,783 +0.05(+0.92%)
Mar 04, 2021 5.310 5.470 5.240 5.410 3,902,256 +0.10(+1.88%)
Mar 03, 2021 5.200 5.330 5.130 5.310 3,044,641 -0.05(-0.93%)
Mar 02, 2021 5.140 5.420 5.130 5.360 3,323,373 +0.25(+4.89%)
Mar 01, 2021 5.170 5.260 5.070 5.110 3,463,045 +0.05(+0.99%)
Feb 26, 2021 5.300 5.320 5.060 5.060 9,059,724 -0.31(-5.77%)
Feb 25, 2021 5.550 5.640 5.320 5.370 5,353,977 -0.29(-5.12%)
Feb 24, 2021 5.550 5.690 5.420 5.660 3,986,987 +0.09(+1.62%)
Feb 23, 2021 5.750 5.760 5.540 5.570 3,217,838 -0.28(-4.79%)
Feb 22, 2021 5.640 5.850 5.600 5.850 4,028,279 +0.29(+5.22%)
Feb 19, 2021 5.670 5.770 5.510 5.560 3,415,317 -0.11(-1.94%)
Feb 18, 2021 5.800 5.880 5.660 5.670 2,801,312 -0.13(-2.24%)
Feb 17, 2021 5.840 5.870 5.730 5.800 3,647,430 -0.11(-1.86%)
Feb 16, 2021 6.010 6.030 5.850 5.910 3,996,435 -0.18(-2.96%)
Feb 12, 2021 6.090 6.090 6.090 0 -0.12(-1.93%)
Feb 11, 2021 6.280 6.370 6.160 6.210 1,823,671 -0.05(-0.80%)
Feb 10, 2021 6.310 6.340 6.160 6.260 2,167,860 +0.02(+0.32%)
Feb 09, 2021 6.410 6.420 6.210 6.240 2,135,346 -0.12(-1.89%)
Feb 08, 2021 6.350 6.420 6.300 6.360 2,630,600 +0.10(+1.60%)
Feb 05, 2021 6.120 6.270 6.060 6.260 2,385,008 +0.17(+2.79%)
Feb 04, 2021 6.080 6.150 5.940 6.090 3,534,270 -0.18(-2.87%)
Feb 03, 2021 6.200 6.290 6.170 6.270 1,972,088 +0.11(+1.79%)
Feb 02, 2021 6.210 6.250 6.070 6.160 3,936,254 -0.21(-3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.